9621東証P貸借
業種 サービス業
建設技術研究所 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,120 (24/01/22) | 3,910 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,120 (24/01/22) | 3,910 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,810 | 4,885 | 4,635 | 4,870 | +130 | +2.7 | 90,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,600 | 1,665 | 1,599 | 1,657 | +47 | +2.9 | 180,300 |
| 9/13 | 1,577 | 1,611 | 1,546 | 1,610 | +32 | +2.0 | 336,800 |
| 9/6 | 1,599 | 1,599 | 1,527 | 1,578 | -26 | -1.6 | 212,100 |
| 8/30 | 1,563 | 1,617 | 1,553 | 1,604 | +11 | +0.7 | 128,000 |
| 8/23 | 1,563 | 1,599 | 1,549 | 1,593 | +31 | +2.0 | 64,400 |
| 8/16 | 1,550 | 1,605 | 1,545 | 1,562 | +7 | +0.5 | 63,200 |
| 8/9 | 1,539 | 1,575 | 1,487 | 1,555 | +15 | +1.0 | 131,400 |
| 8/2 | 1,606 | 1,613 | 1,536 | 1,540 | -47 | -3.0 | 63,500 |
| 7/26 | 1,551 | 1,629 | 1,536 | 1,587 | +49 | +3.2 | 138,000 |
| 7/19 | 1,561 | 1,580 | 1,481 | 1,538 | -23 | -1.5 | 76,900 |
| 7/12 | 1,550 | 1,577 | 1,503 | 1,561 | +14 | +0.9 | 80,200 |
| 7/5 | 1,520 | 1,587 | 1,497 | 1,547 | +47 | +3.1 | 150,400 |
| 6/28 | 1,516 | 1,535 | 1,486 | 1,500 | -11 | -0.7 | 89,300 |
| 6/21 | 1,505 | 1,530 | 1,496 | 1,511 | +6 | +0.4 | 85,400 |
| 6/14 | 1,510 | 1,526 | 1,495 | 1,505 | +13 | +0.9 | 95,500 |
| 6/7 | 1,457 | 1,518 | 1,426 | 1,492 | +12 | +0.8 | 112,700 |
| 5/31 | 1,500 | 1,506 | 1,460 | 1,480 | -20 | -1.3 | 121,500 |
| 5/24 | 1,510 | 1,519 | 1,474 | 1,500 | -5 | -0.3 | 67,200 |
| 5/17 | 1,512 | 1,532 | 1,400 | 1,505 | +22 | +1.5 | 107,700 |
| 5/10 | 1,536 | 1,536 | 1,425 | 1,483 | -42 | -2.8 | 115,800 |
| 4/26 | 1,505 | 1,540 | 1,493 | 1,525 | +21 | +1.4 | 88,500 |
| 4/19 | 1,514 | 1,534 | 1,483 | 1,504 | +8 | +0.5 | 77,300 |
| 4/12 | 1,528 | 1,535 | 1,461 | 1,496 | -34 | -2.2 | 48,600 |
| 4/5 | 1,515 | 1,561 | 1,513 | 1,530 | +24 | +1.6 | 94,200 |
| 3/29 | 1,489 | 1,563 | 1,442 | 1,506 | +9 | +0.6 | 137,000 |
| 3/22 | 1,521 | 1,552 | 1,488 | 1,497 | -37 | -2.4 | 169,500 |
| 3/15 | 1,474 | 1,548 | 1,471 | 1,534 | +49 | +3.3 | 112,100 |
| 3/8 | 1,541 | 1,550 | 1,481 | 1,485 | -56 | -3.6 | 94,800 |
| 3/1 | 1,532 | 1,614 | 1,525 | 1,541 | ー | ー | 134,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
